Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 21.31 | 21.31 | 20.94 | 21.06 | 141,757 | -0.24(-1.12%) |
Dec 30, 2004 | 21.03 | 21.31 | 21.03 | 21.30 | 88,264 | +0.16(+0.78%) |
Dec 29, 2004 | 21.30 | 21.31 | 21.00 | 21.14 | 114,877 | -0.02(-0.11%) |
Dec 28, 2004 | 21.19 | 21.19 | 20.90 | 21.16 | 128,518 | +0.16(+0.75%) |
Dec 27, 2004 | 21.22 | 21.30 | 20.91 | 21.00 | 145,636 | -0.16(-0.78%) |
Dec 23, 2004 | 21.01 | 21.26 | 20.87 | 21.17 | 250,082 | +0.19(+0.93%) |
Dec 22, 2004 | 20.95 | 21.09 | 20.89 | 20.97 | 269,206 | +0.04(+0.21%) |
Dec 21, 2004 | 20.71 | 20.94 | 20.69 | 20.93 | 509,258 | +0.43(+2.08%) |
Dec 20, 2004 | 20.47 | 20.86 | 20.47 | 20.50 | 85,188 | -0.16(-0.76%) |
Dec 17, 2004 | 20.59 | 20.71 | 20.23 | 20.66 | 228,952 | +0.17(+0.84%) |
Dec 16, 2004 | 20.30 | 20.60 | 20.13 | 20.49 | 64,058 | -0.03(-0.15%) |
Dec 15, 2004 | 20.20 | 20.71 | 20.20 | 20.52 | 118,220 | +0.05(+0.26%) |
Dec 14, 2004 | 19.82 | 20.61 | 19.82 | 20.47 | 134,134 | +0.45(+2.24%) |
Dec 13, 2004 | 19.92 | 20.12 | 19.68 | 20.02 | 255,164 | +0.19(+0.94%) |
Dec 10, 2004 | 19.71 | 19.88 | 19.60 | 19.83 | 294,080 | -0.02(-0.11%) |
Dec 09, 2004 | 19.85 | 19.97 | 19.73 | 19.85 | 144,967 | -0.04(-0.23%) |
Dec 08, 2004 | 19.77 | 20.08 | 19.73 | 19.90 | 293,679 | +0.13(+0.64%) |
Dec 07, 2004 | 20.56 | 20.62 | 19.76 | 19.77 | 127,983 | -0.58(-2.83%) |
Dec 06, 2004 | 20.52 | 20.73 | 20.26 | 20.35 | 118,621 | -0.28(-1.34%) |
Dec 03, 2004 | 20.53 | 20.75 | 20.36 | 20.62 | 53,092 | -0.14(-0.68%) |
Dec 02, 2004 | 20.72 | 20.94 | 20.46 | 20.77 | 110,062 | -0.12(-0.57%) |
Dec 01, 2004 | 20.56 | 20.94 | 20.40 | 20.88 | 111,801 | +0.63(+3.10%) |
Nov 30, 2004 | 19.85 | 20.47 | 19.78 | 20.26 | 325,775 | +0.24(+1.20%) |
Nov 29, 2004 | 20.19 | 20.42 | 19.86 | 20.02 | 228,016 | -0.11(-0.56%) |
Nov 26, 2004 | 20.05 | 20.19 | 19.97 | 20.13 | 21,263 | +0.04(+0.22%) |
Nov 24, 2004 | 19.74 | 20.15 | 19.74 | 20.08 | 54,697 | +0.07(+0.34%) |
Nov 23, 2004 | 19.82 | 20.09 | 19.64 | 20.02 | 158,474 | +0.10(+0.49%) |
Nov 22, 2004 | 19.67 | 20.02 | 19.48 | 19.92 | 166,766 | +0.44(+2.27%) |
Nov 19, 2004 | 19.22 | 19.70 | 19.19 | 19.48 | 268,269 | -0.02(-0.08%) |
Nov 18, 2004 | 19.25 | 19.69 | 19.13 | 19.49 | 339,015 | +0.05(+0.27%) |
Nov 17, 2004 | 19.45 | 19.82 | 19.30 | 19.44 | 139,618 | -0.08(-0.42%) |
Nov 16, 2004 | 19.75 | 20.11 | 19.45 | 19.52 | 397,857 | -0.58(-2.86%) |
Nov 15, 2004 | 19.88 | 20.10 | 19.73 | 20.10 | 144,031 | +0.26(+1.32%) |
Nov 12, 2004 | 19.59 | 19.95 | 19.24 | 19.84 | 154,462 | +0.31(+1.57%) |
Nov 11, 2004 | 19.22 | 19.57 | 19.08 | 19.53 | 137,077 | +0.37(+1.91%) |
Nov 10, 2004 | 19.24 | 19.28 | 18.96 | 19.16 | 203,810 | -0.18(-0.93%) |
Nov 09, 2004 | 18.93 | 19.39 | 18.93 | 19.34 | 195,919 | +0.19(+0.98%) |
Nov 08, 2004 | 19.29 | 19.29 | 18.90 | 19.16 | 333,799 | -0.01(-0.08%) |
Nov 05, 2004 | 18.85 | 19.25 | 18.84 | 19.17 | 288,196 | +0.13(+0.71%) |
Nov 04, 2004 | 18.88 | 19.08 | 18.62 | 19.04 | 218,922 | +0.20(+1.07%) |
Nov 03, 2004 | 18.92 | 19.03 | 18.67 | 18.84 | 603,005 | +0.13(+0.68%) |
Nov 02, 2004 | 18.68 | 18.74 | 18.39 | 18.71 | 214,910 | +0.16(+0.85%) |
Nov 01, 2004 | 18.31 | 18.56 | 18.19 | 18.55 | 341,689 | +0.20(+1.10%) |
Oct 29, 2004 | 18.61 | 18.63 | 18.13 | 18.35 | 253,024 | +0.10(+0.53%) |
Oct 28, 2004 | 17.99 | 18.25 | 17.95 | 18.25 | 324,839 | +0.04(+0.25%) |
Oct 27, 2004 | 18.17 | 18.25 | 18.02 | 18.21 | 345,568 | +0.04(+0.21%) |
Oct 26, 2004 | 18.06 | 18.22 | 17.95 | 18.17 | 248,343 | +0.19(+1.04%) |
Oct 25, 2004 | 17.82 | 18.09 | 17.72 | 17.98 | 205,682 | -0.03(-0.17%) |
Oct 22, 2004 | 18.02 | 18.09 | 17.92 | 18.01 | 184,285 | -0.02(-0.12%) |
Oct 21, 2004 | 18.06 | 18.16 | 17.86 | 18.04 | 135,204 | -0.10(-0.54%) |
Oct 20, 2004 | 18.10 | 18.13 | 17.73 | 18.13 | 226,678 | +0.02(+0.12%) |
Oct 19, 2004 | 17.91 | 18.11 | 17.84 | 18.11 | 514,072 | +0.20(+1.13%) |
Oct 18, 2004 | 17.92 | 17.96 | 17.53 | 17.91 | 268,002 | +0.06(+0.34%) |
Oct 15, 2004 | 17.68 | 17.95 | 17.50 | 17.85 | 383,548 | +0.25(+1.42%) |
Oct 14, 2004 | 17.49 | 17.64 | 17.46 | 17.60 | 321,763 | +0.10(+0.58%) |
Oct 13, 2004 | 17.79 | 17.83 | 17.50 | 17.50 | 284,852 | -0.11(-0.64%) |
Oct 12, 2004 | 17.68 | 17.73 | 17.47 | 17.61 | 107,254 | -0.13(-0.72%) |
Oct 11, 2004 | 17.66 | 17.74 | 17.57 | 17.74 | 103,777 | +0.16(+0.94%) |
Oct 08, 2004 | 17.68 | 17.86 | 17.53 | 17.57 | 230,022 | -0.15(-0.84%) |
Oct 07, 2004 | 17.93 | 17.98 | 17.72 | 17.72 | 523,433 | -0.04(-0.21%) |
Oct 06, 2004 | 17.68 | 17.95 | 17.68 | 17.76 | 816,578 | -0.31(-1.70%) |
Oct 05, 2004 | 18.36 | 18.57 | 18.06 | 18.07 | 518,753 | -0.37(-1.99%) |
Oct 04, 2004 | 18.92 | 19.16 | 17.83 | 18.43 | 1,146,767 | -0.49(-2.57%) |